NYSE:DUK | Historical Stock Price | Duke Energy CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.11$17.47$49.97$142.93$408.85$1,169.481980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$104.90$765.251,945,700——
2021-12-30$104.79$764.441,690,700——
2021-12-29$104.76$764.231,176,300——
2021-12-28$104.57$762.841,197,400——
2021-12-27$103.29$753.501,269,600——
2021-12-23$102.97$751.171,435,100——
2021-12-22$103.16$752.551,588,700——
2021-12-21$103.02$751.532,054,600——
2021-12-20$103.67$756.273,678,600——
2021-12-17$103.04$751.687,150,200——
2021-12-16$104.54$762.623,066,600——
2021-12-15$103.82$757.373,378,800——
2021-12-14$102.77$749.712,825,100——
2021-12-13$103.04$751.683,932,500——
2021-12-10$101.51$740.523,039,900——
2021-12-09$100.28$731.544,020,800——
2021-12-08$100.85$735.704,819,400——
2021-12-07$101.17$738.044,402,500——
2021-12-06$101.21$738.332,972,500——
2021-12-03$99.88$728.633,106,800——
2021-12-02$97.65$712.362,956,200——
2021-12-01$96.62$704.842,825,600——
2021-11-30$97.01$707.693,873,200——
2021-11-29$100.22$731.112,128,900——
2021-11-26$99.28$724.251,805,400——
2021-11-24$100.18$730.812,236,800——
2021-11-23$100.74$734.903,174,100——
2021-11-22$100.25$731.333,913,900——
2021-11-19$98.42$717.982,986,300——
2021-11-18$98.37$717.612,809,800——
2021-11-17$98.99$722.132,368,600——
2021-11-16$99.08$722.793,758,800——
2021-11-15$100.60$733.882,362,900——
2021-11-12$99.88$728.632,504,100——
2021-11-11$100.25$731.332,002,600——
2021-11-10$101.62$741.321,876,700——
2021-11-09$101.96$736.612,876,300——
2021-11-08$101.42$732.713,686,700——
2021-11-05$101.68$734.592,127,800——
2021-11-04$101.02$729.823,054,500——
2021-11-03$102.54$740.802,062,000——
2021-11-02$102.45$740.152,701,100——
2021-11-01$102.31$739.141,606,500——
2021-10-29$102.01$736.982,301,300——
2021-10-28$102.49$740.441,973,600——
2021-10-27$102.76$742.391,519,200——
2021-10-26$103.29$746.222,298,300——
2021-10-25$102.84$742.971,681,600——
2021-10-22$103.78$749.762,430,300——
2021-10-21$103.00$744.132,057,800——
2021-10-20$102.23$738.571,892,700——
2021-10-19$101.13$730.621,759,000——
2021-10-18$99.86$721.442,057,600——
2021-10-15$100.35$724.982,593,400——
2021-10-14$101.65$734.383,045,600——
2021-10-13$100.70$727.511,798,800——
2021-10-12$99.82$721.152,426,000——
2021-10-11$99.71$720.361,659,700——
2021-10-08$100.53$726.281,745,000——
2021-10-07$100.96$729.392,020,000——
2021-10-06$101.85$735.822,794,800——
2021-10-05$100.17$723.683,411,500——
2021-10-04$100.76$727.944,645,600——
2021-10-01$98.46$711.334,598,500——
2021-09-30$97.59$705.042,962,300——
2021-09-29$98.34$710.463,299,000——
2021-09-28$97.05$701.143,126,800——
2021-09-27$97.63$705.332,772,800——
2021-09-24$98.46$711.333,010,800——
2021-09-23$98.40$710.902,419,900——
2021-09-22$98.54$711.912,732,900——
2021-09-21$98.92$714.653,274,900——
2021-09-20$99.64$719.854,907,800——
2021-09-17$99.67$720.076,699,200——
2021-09-16$101.41$732.643,219,100——
2021-09-15$102.03$737.122,795,800——
2021-09-14$101.61$734.093,421,700——
2021-09-13$102.73$742.182,801,100——
2021-09-10$103.20$745.572,391,700——
2021-09-09$104.62$755.832,317,700——
2021-09-08$105.33$760.963,616,300——
2021-09-07$103.20$745.574,472,500——
2021-09-03$105.68$763.493,043,700——
2021-09-02$106.65$770.502,792,500——
2021-09-01$106.12$766.672,499,500——
2021-08-31$104.66$756.123,069,300——
2021-08-30$104.79$757.061,947,800——
2021-08-27$104.67$756.191,724,400——
2021-08-26$104.85$757.492,495,800——
2021-08-25$105.38$761.322,357,900——
2021-08-24$105.15$759.663,730,600——
2021-08-23$105.83$764.572,712,700——
2021-08-20$107.21$774.542,569,100——
2021-08-19$106.88$772.162,464,600——
2021-08-18$107.05$773.392,834,100——
2021-08-17$107.71$778.162,151,900——
2021-08-16$107.81$778.883,286,700——
2021-08-13$106.00$765.802,010,900——
2021-08-12$105.69$763.562,227,000——
2021-08-11$107.14$766.922,510,400——
2021-08-10$106.90$765.202,022,100——
2021-08-09$106.15$759.832,435,800——
2021-08-06$106.96$765.632,617,800——
2021-08-05$107.93$772.582,843,600——
2021-08-04$106.73$763.992,261,800——
2021-08-03$106.61$763.132,398,900——
2021-08-02$106.19$760.123,392,300——
2021-07-30$105.11$752.392,567,700——
2021-07-29$105.68$756.471,477,900——
2021-07-28$105.65$756.262,144,700——
2021-07-27$106.36$761.342,036,000——
2021-07-26$104.58$748.603,170,100——
2021-07-23$104.47$747.811,896,100——
2021-07-22$102.92$736.712,948,600——
2021-07-21$103.16$738.432,078,100——
2021-07-20$103.74$742.582,411,400——
2021-07-19$103.89$743.665,548,800——
2021-07-16$104.76$749.892,758,800——
2021-07-15$103.94$744.022,869,100——
2021-07-14$102.70$735.142,692,900——
2021-07-13$101.53$726.762,774,400——
2021-07-12$101.53$726.762,509,100——
2021-07-09$100.66$720.542,676,300——
2021-07-08$100.56$719.822,386,200——
2021-07-07$100.37$718.462,044,400——
2021-07-06$99.83$714.603,258,100——
2021-07-02$99.51$712.301,779,300——
2021-07-01$99.55$712.592,406,900——
2021-06-30$98.72$706.652,493,300——
2021-06-29$98.12$702.362,669,200——
2021-06-28$100.01$715.883,192,800——
2021-06-25$99.72$713.813,236,200——
2021-06-24$99.07$709.162,448,600——
2021-06-23$99.23$710.303,997,300——
2021-06-22$100.40$718.682,562,000——
2021-06-21$101.31$725.193,566,100——
2021-06-18$99.61$713.025,190,400——
2021-06-17$102.42$733.143,998,700——
2021-06-16$101.81$728.773,865,400——
2021-06-15$103.22$738.862,738,600——
2021-06-14$102.53$733.922,003,300——
2021-06-11$101.93$729.631,909,000——
2021-06-10$101.71$728.051,783,900——
2021-06-09$101.39$725.761,584,800——
2021-06-08$100.59$720.043,147,900——
2021-06-07$101.86$729.133,335,100——
2021-06-04$101.48$726.412,771,400——
2021-06-03$101.67$727.773,401,900——
2021-06-02$100.68$720.681,889,900——
2021-06-01$100.08$716.382,816,100——
2021-05-28$100.22$717.392,271,200——
2021-05-27$100.01$715.884,251,100——
2021-05-26$101.11$723.762,607,800——
2021-05-25$101.31$725.193,015,000——
2021-05-24$102.31$732.352,726,500——
2021-05-21$102.86$736.284,136,400——
2021-05-20$102.27$732.063,110,200——
2021-05-19$101.16$724.124,371,600——
2021-05-18$102.49$733.644,857,100——
2021-05-17$102.45$733.355,583,000——
2021-05-14$103.06$737.722,409,600——
2021-05-13$103.00$737.293,318,200——
2021-05-12$101.22$717.644,477,600——
2021-05-11$103.63$734.724,487,600——
2021-05-10$103.74$735.508,173,900——
2021-05-07$100.86$715.094,544,800——
2021-05-06$100.54$712.822,051,600——
2021-05-05$99.36$704.453,582,200——
2021-05-04$100.78$714.523,096,400——
2021-05-03$100.71$714.023,572,100——
2021-04-30$100.69$713.882,574,800——
2021-04-29$99.55$705.802,172,000——
2021-04-28$98.57$698.852,514,600——
2021-04-27$98.61$699.133,441,300——
2021-04-26$99.20$703.322,749,800——
2021-04-23$99.85$707.922,849,400——
2021-04-22$100.08$709.563,866,800——
2021-04-21$101.09$716.723,741,900——
2021-04-20$101.41$718.983,171,600——
2021-04-19$100.20$710.413,491,600——
2021-04-16$100.67$713.743,820,900——
2021-04-15$99.75$707.223,271,600——
2021-04-14$98.79$700.413,604,100——
2021-04-13$98.50$698.353,661,300——
2021-04-12$97.64$692.263,784,600——
2021-04-09$97.54$691.552,028,700——
2021-04-08$97.62$692.114,922,400——
2021-04-07$97.82$693.532,549,200——
2021-04-06$97.57$691.763,634,300——
2021-04-05$96.93$687.222,839,800——
2021-04-01$96.28$682.612,876,100——
2021-03-31$96.53$684.393,480,700——
2021-03-30$96.24$682.333,275,100——
2021-03-29$97.58$691.834,941,200——
2021-03-26$95.83$679.426,036,000——
2021-03-25$95.53$677.302,622,900——
2021-03-24$94.39$669.213,024,300——
2021-03-23$94.02$666.593,852,900——
2021-03-22$93.12$660.214,107,800——
2021-03-19$92.72$657.3711,280,800——
2021-03-18$92.33$654.613,471,800——
2021-03-17$91.85$651.214,138,400——
2021-03-16$93.02$659.503,140,100——
2021-03-15$92.33$654.614,261,000——
2021-03-12$91.40$648.023,462,300——
2021-03-11$90.69$642.983,565,200——
2021-03-10$90.79$643.694,227,800——
2021-03-09$90.95$644.823,228,200——
2021-03-08$90.22$639.653,740,800——
2021-03-05$88.53$627.673,788,000——
2021-03-04$86.46$612.994,197,300——
2021-03-03$87.27$618.732,724,700——
2021-03-02$87.24$618.522,427,600——
2021-03-01$87.04$617.102,828,000——
2021-02-26$85.59$606.823,877,300——
2021-02-25$87.12$617.673,423,000——
2021-02-24$87.34$619.232,886,400——
2021-02-23$89.04$631.282,640,200——
2021-02-22$88.35$626.392,981,400——
2021-02-19$88.43$626.963,537,300——
2021-02-18$89.53$634.763,658,400——
2021-02-17$89.20$632.423,772,600——
2021-02-16$88.38$626.602,931,600——
2021-02-12$89.82$636.812,742,400——
2021-02-11$90.42$641.073,633,400——
2021-02-10$93.70$657.482,356,700——
2021-02-09$93.32$654.811,932,900——
2021-02-08$93.60$656.782,087,100——
2021-02-05$94.74$664.782,465,900——
2021-02-04$94.35$662.042,375,800——
2021-02-03$93.39$655.302,577,200——
2021-02-02$93.10$653.272,240,700——
2021-02-01$93.16$653.692,570,900——
2021-01-29$94.00$659.594,967,400——
2021-01-28$91.48$641.902,001,000——
2021-01-27$91.71$643.523,002,300——
2021-01-26$92.92$652.012,261,500——
2021-01-25$92.91$651.943,469,200——
2021-01-22$90.29$633.551,917,500——
2021-01-21$90.18$632.782,254,700——
2021-01-20$90.78$636.992,331,300——
2021-01-19$90.38$634.182,486,200——
2021-01-15$92.11$646.322,914,600——
2021-01-14$91.66$643.173,097,300——
2021-01-13$91.56$642.463,592,500——
2021-01-12$88.93$624.012,860,700——
2021-01-11$89.29$626.542,193,700——
2021-01-08$90.05$631.872,752,100——
2021-01-07$89.89$630.752,989,500——
2021-01-06$90.91$637.902,823,000——
2021-01-05$89.75$629.762,547,400——
2021-01-04$89.71$629.482,683,700——